Mercados españoles cerrados

Chainlink EUR (LINK-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
17,80-0,22 (-1,24%)
A partir del 09:11PM UTC. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202417,8518,3217,6717,8017,80357.707.232
27 mar 202417,8619,0817,8618,4718,47539.588.254
26 mar 202417,1517,9717,0317,8617,86407.456.285
25 mar 202416,6417,2316,5817,1517,15249.709.522
24 mar 202416,8517,0016,5316,6416,64305.570.445
23 mar 202416,9717,0716,0516,8416,84458.525.543
22 mar 202416,8317,3916,4116,9716,97508.895.556
21 mar 202415,4816,9315,0316,8316,83714.762.325
20 mar 202416,8516,9615,2215,4815,48861.349.795
19 mar 202417,1617,8816,6216,8516,85670.378.657
18 mar 202416,6417,2716,0217,1617,16502.149.556
17 mar 202418,0018,2016,4016,6416,64602.148.614
16 mar 202419,2119,2817,1618,0018,00912.505.785
15 mar 202418,9620,0418,3919,2119,211.146.765.576
14 mar 202418,9119,1718,5218,9618,96522.021.580
13 mar 202419,4819,5118,0918,9118,91754.888.141
12 mar 202419,8820,8619,1919,4819,481.157.961.997
11 mar 202418,3020,0517,8419,8819,88636.591.619
10 mar 202418,0418,5918,0218,3018,30378.612.913
09 mar 202418,3818,6217,6518,0418,04539.307.615
08 mar 202418,4218,6618,0218,3818,38488.202.670
07 mar 202417,5118,4816,9818,4218,42651.329.591
06 mar 202418,8419,3415,8617,5117,511.176.704.997
05 mar 202418,9219,2318,3418,8418,84666.081.915
04 mar 202419,7519,8118,5018,9218,92598.724.384
03 mar 202418,5019,9918,4619,7519,75813.984.052
02 mar 202417,8518,5217,8518,5018,50440.904.098
01 mar 202417,9318,8217,4517,8517,85770.810.036
29 feb 202417,5619,0417,0517,9317,931.118.676.380
28 feb 202417,6217,8317,3017,5617,56440.330.124
27 feb 202417,2917,7516,7717,6217,62416.757.613
26 feb 202417,1017,3916,9717,2917,29230.907.079
25 feb 202416,5617,1216,4317,1017,10253.259.896
24 feb 202416,7316,8616,3316,5616,56404.769.621
23 feb 202417,1717,5116,7116,7316,73394.351.427
22 feb 202417,8517,8516,7017,1717,17458.363.689
21 feb 202418,3918,4417,3017,8517,85525.648.768
20 feb 202418,6418,7518,2918,3918,39421.329.919
19 feb 202418,5918,8818,3818,6418,64330.231.227
18 feb 202418,1618,7917,9118,5918,59396.502.436
17 feb 202418,5218,8717,8918,1618,16454.383.552
16 feb 202418,8919,1118,3218,5218,52505.502.019
15 feb 202418,5719,0918,4318,8918,89506.413.947
14 feb 202419,0219,1118,3018,5718,57572.908.691
13 feb 202418,6419,3218,3519,0219,02787.700.066
12 feb 202417,7019,1517,5118,6418,64798.677.730
11 feb 202417,1217,7016,7417,7017,70397.805.051
10 feb 202416,9117,2516,7917,1217,12523.923.498
09 feb 202417,5017,8516,7616,9216,92571.061.602
08 feb 202417,0117,6716,8217,5017,50538.024.383
07 feb 202417,8117,9317,0117,0117,01627.589.137
06 feb 202416,8618,3016,5717,8117,811.030.034.876
05 feb 202416,3617,2616,2616,8616,86651.895.379
04 feb 202416,4816,7616,2416,3616,36602.619.601
03 feb 202415,8017,4715,8016,4816,481.452.496.813
02 feb 202414,2515,9714,0315,8015,801.137.166.475
01 feb 202414,2614,8113,9614,2514,25686.280.630
31 ene 202413,8314,5513,7614,2614,26497.502.267
30 ene 202413,3813,9013,2313,8313,83425.482.266
29 ene 202413,2013,5213,1213,3913,39305.014.548
28 ene 202413,0713,2512,9813,2013,20209.615.496
27 ene 202412,6813,1412,5913,0713,07322.051.322
26 ene 202413,0813,0812,4912,6812,68309.337.349
25 ene 202413,1513,2212,8013,0813,08382.680.971
24 ene 202413,3713,6512,5113,1513,15567.958.538
23 ene 202414,1314,5813,3413,3713,37651.069.749
22 ene 202414,4414,5614,1314,1314,13297.802.149
21 ene 202414,7115,1514,3914,4414,44671.332.339
20 ene 202413,4614,9713,3114,7114,71757.568.206
19 ene 202414,4514,4613,1113,4613,46560.632.736
18 ene 202414,0315,0414,0314,4514,45737.721.475
17 ene 202413,8814,1113,6014,0314,03356.020.994
16 ene 202413,5114,6113,5013,8813,88646.140.154
15 ene 202413,1014,0013,0413,5213,52606.157.319
14 ene 202412,8913,1512,6413,1013,10273.093.139
13 ene 202413,6913,9312,5612,8912,89526.443.421
12 ene 202413,7014,2513,3213,6913,69635.398.368
11 ene 202412,5413,9512,4313,7013,70602.812.446
10 ene 202412,9313,0012,2612,5412,54499.929.107
09 ene 202412,0113,1311,5612,9312,93505.682.437
08 ene 202412,2612,5211,9412,0112,01284.083.944
07 ene 202412,8412,8712,1112,2612,26346.517.939
06 ene 202413,3013,3712,6612,8412,84540.059.739
05 ene 202412,9513,4812,8513,3013,30391.107.019
04 ene 202413,8614,1912,1812,9512,95788.466.345
03 ene 202414,0814,5413,8213,8613,86456.974.766
02 ene 202413,5414,1013,4814,0814,08289.776.780
01 ene 202413,7414,0013,5013,5413,54314.048.972
31 dic 202314,0514,1213,6413,7413,74275.341.984
30 dic 202314,5014,6413,8014,0514,05580.030.024
29 dic 202315,0115,7814,5014,5014,501.026.935.200
28 dic 202313,6715,0113,3315,0115,01715.975.392
27 dic 202314,1614,3813,2313,6713,67535.040.026
26 dic 202313,9014,2613,7914,1714,17416.689.447
25 dic 202314,2314,4513,8513,9013,90518.611.347
24 dic 202314,0514,3913,5714,2314,23508.423.954
23 dic 202313,8914,2513,7414,0614,06543.166.393
22 dic 202313,0013,8912,9813,8913,89556.600.577
21 dic 202312,8413,4912,7913,0013,00407.651.466
20 dic 202313,4113,5412,7412,8412,84375.400.153
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...